Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 485.00 | 495.00 | 481.52 | 491.50 | 471.76 | 249,158 |
| 2025-02-17 | 480.50 | 488.50 | 478.50 | 483.50 | 464.09 | 195,218 |
| 2025-02-14 | 476.00 | 483.50 | 472.50 | 478.50 | 459.29 | 300,932 |
| 2025-02-13 | 482.50 | 484.00 | 473.00 | 473.00 | 454.01 | 221,121 |
| 2025-02-12 | 471.50 | 483.50 | 470.88 | 477.50 | 458.33 | 4,065,782 |
| 2025-02-11 | 458.50 | 472.00 | 457.62 | 467.50 | 448.73 | 4,724,042 |
| 2025-02-10 | 456.62 | 461.50 | 454.50 | 454.50 | 436.25 | 2,119,843 |
| 2025-02-07 | 467.50 | 469.00 | 459.00 | 465.00 | 446.33 | 40,365,143 |
| 2025-02-06 | 448.00 | 470.00 | 448.00 | 465.50 | 446.81 | 38,527,074 |
| 2025-02-05 | 421.50 | 457.50 | 421.50 | 457.50 | 439.13 | 1,380,108 |
| 2025-02-04 | 400.00 | 421.50 | 400.00 | 421.50 | 404.58 | 253,238 |
| 2025-02-03 | 403.00 | 407.50 | 391.28 | 400.50 | 384.42 | 488,788 |
| 2025-01-31 | 419.50 | 421.00 | 413.94 | 414.00 | 397.38 | 694,470 |
| 2025-01-30 | 420.50 | 421.00 | 414.00 | 416.50 | 399.78 | 6,307,016 |
| 2025-01-29 | 414.00 | 419.56 | 412.12 | 417.50 | 400.74 | 1,464,593 |
| 2025-01-28 | 410.00 | 415.00 | 407.34 | 415.00 | 398.34 | 55,334,560 |
| 2025-01-27 | 407.00 | 413.50 | 406.00 | 410.50 | 394.02 | 3,392,850 |
| 2025-01-24 | 412.00 | 415.75 | 408.50 | 408.50 | 392.10 | 917,365 |
| 2025-01-23 | 402.00 | 410.06 | 395.59 | 407.00 | 390.66 | 816,255 |
| 2025-01-22 | 404.50 | 407.00 | 398.50 | 398.50 | 382.50 | 1,046,338 |
| 2025-01-21 | 411.00 | 411.50 | 402.00 | 402.00 | 385.86 | 2,283,213 |
| 2025-01-20 | 406.00 | 415.06 | 401.55 | 412.00 | 395.46 | 3,945,495 |
| 2025-01-17 | 404.50 | 408.56 | 402.12 | 402.50 | 386.34 | 688,945 |
| 2025-01-16 | 402.50 | 406.06 | 395.50 | 398.00 | 382.02 | 733,477 |
| 2025-01-15 | 396.00 | 404.00 | 388.39 | 392.50 | 376.74 | 4,496,729 |
| 2025-01-14 | 388.00 | 398.25 | 387.00 | 394.00 | 378.18 | 13,952,496 |
| 2025-01-13 | 383.00 | 385.00 | 377.50 | 377.50 | 362.34 | 2,136,762 |
| 2025-01-10 | 384.50 | 386.50 | 380.00 | 380.50 | 365.22 | 507,468 |
| 2025-01-09 | 380.00 | 383.50 | 378.50 | 380.00 | 364.74 | 11,183,218 |
| 2025-01-08 | 378.50 | 386.56 | 378.00 | 378.50 | 363.30 | 63,699,694 |
| 2025-01-07 | 376.00 | 382.00 | 370.62 | 378.50 | 363.30 | 1,603,993 |
| 2025-01-06 | 366.50 | 377.50 | 362.00 | 374.00 | 358.98 | 10,151,701 |
| 2025-01-03 | 364.00 | 367.00 | 362.00 | 362.00 | 347.46 | 841,028 |
| 2025-01-02 | 369.00 | 371.50 | 352.94 | 362.00 | 347.46 | 16,344,124 |
| 2024-12-31 | 364.50 | 369.50 | 364.00 | 369.00 | 354.18 | 152,755 |
| 2024-12-30 | 371.00 | 371.00 | 360.50 | 364.50 | 349.86 | 766,147 |
| 2024-12-27 | 358.00 | 365.00 | 357.50 | 359.50 | 345.06 | 281,264 |
| 2024-12-24 | 360.50 | 361.98 | 358.50 | 358.50 | 344.11 | 209,667 |
| 2024-12-23 | 362.00 | 363.00 | 351.00 | 351.00 | 336.91 | 312,537 |
| 2024-12-20 | 353.50 | 364.50 | 353.50 | 364.50 | 349.86 | 18,509,233 |
| 2024-12-19 | 364.50 | 366.38 | 356.62 | 362.00 | 347.46 | 7,960,321 |
| 2024-12-18 | 370.50 | 376.00 | 367.44 | 373.00 | 358.02 | 4,079,147 |
| 2024-12-17 | 380.00 | 386.50 | 369.50 | 372.50 | 357.54 | 12,178,465 |
| 2024-12-16 | 390.00 | 392.06 | 386.44 | 388.50 | 372.90 | 2,045,635 |
| 2024-12-13 | 391.50 | 393.00 | 386.00 | 387.00 | 371.46 | 757,288 |
| 2024-12-12 | 385.50 | 388.50 | 384.00 | 384.00 | 368.58 | 8,927,962 |
| 2024-12-11 | 385.00 | 387.44 | 381.50 | 382.00 | 366.66 | 5,093,163 |
| 2024-12-10 | 384.00 | 388.00 | 378.50 | 378.50 | 363.30 | 8,538,830 |
| 2024-12-09 | 386.50 | 387.50 | 382.62 | 384.00 | 368.58 | 4,643,140 |
| 2024-12-06 | 383.50 | 389.06 | 383.50 | 388.00 | 372.42 | 4,422,711 |
| 2024-12-05 | 370.50 | 390.00 | 370.50 | 390.00 | 374.34 | 15,582,132 |
| 2024-12-04 | 365.50 | 373.50 | 365.50 | 372.50 | 357.54 | 503,251 |
| 2024-12-03 | 362.50 | 370.50 | 360.00 | 360.00 | 345.54 | 1,656,481 |
| 2024-12-02 | 364.50 | 366.56 | 358.50 | 365.50 | 350.82 | 1,356,989 |
| 2024-11-29 | 361.50 | 365.00 | 356.50 | 364.50 | 349.86 | 19,132,521 |
| 2024-11-28 | 366.50 | 369.56 | 362.00 | 362.00 | 347.46 | 588,996 |
| 2024-11-27 | 364.00 | 369.40 | 360.62 | 366.00 | 351.30 | 591,423 |
| 2024-11-26 | 366.50 | 369.50 | 364.06 | 366.00 | 351.30 | 9,831,800 |
| 2024-11-25 | 368.50 | 372.00 | 365.12 | 368.50 | 353.70 | 5,074,444 |
| 2024-11-22 | 378.00 | 379.00 | 358.00 | 366.50 | 351.78 | 2,602,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1054 GBP |
| 2025-10-30 | 0.0970 GBP |
| 2025-04-29 | 0.0928 GBP |
| 2024-10-30 | 0.0843 GBP |
| 2024-04-29 | 0.0801 GBP |
| 2023-10-31 | 0.0683 GBP |
| 2023-04-27 | 0.0502 GBP |
| 2022-10-31 | 0.0492 GBP |
| 2022-04-28 | 0.0434 GBP |
| 2021-10-29 | 0.0409 GBP |
| 2021-04-30 | 0.0232 GBP |
| 2020-05-01 | 0.1044 GBP |
| 2019-10-30 | 0.0843 GBP |
| 2019-04-29 | 0.0548 GBP |
| 2019-01-30 | 0.0548 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.